Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NVD.XETRA stock page

NVIDIA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-09268.60282.30267.55271.9027.075121,461
2021-11-08260.85267.50258.70266.6026.54777,582
2021-11-05262.35271.15260.20264.1026.29896,652
2021-11-04232.20258.80232.10254.5025.34269,139
2021-11-03229.65231.20227.00228.2522.72929,105
2021-11-02223.20230.05221.60228.9522.79824,089
2021-11-01223.00224.10218.80222.7022.17626,345
2021-10-29213.85219.80213.70219.8021.88725,928
2021-10-28211.05214.10210.80211.1521.02613,688
2021-10-27213.55216.20209.20214.4521.35424,105
2021-10-26203.15217.50203.00213.5521.26541,231
2021-10-25196.78199.28194.06198.1819.73417,441
2021-10-22194.00198.52194.00195.5819.47518,165
2021-10-21189.00193.64188.50192.6819.18710,339
2021-10-20191.06192.62189.86190.3618.9569,610
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.2224 USD
2026-06-040.2224 USD
2026-03-110.0089 USD
2025-12-040.0089 USD
2025-09-110.0089 USD
2025-06-110.0089 USD
2025-03-120.0089 USD
2024-12-050.0089 USD
2024-09-120.0089 USD
2024-06-110.0089 USD
2024-03-050.0356 USD
2023-12-050.0356 USD
2023-09-060.0356 USD
2023-06-070.0356 USD
2023-03-070.0356 USD
2022-11-300.0356 USD
2022-09-070.0356 USD
2022-06-080.0356 USD
2022-03-020.0356 USD
2021-12-010.0356 USD
2021-08-310.0356 USD
2021-06-090.1424 USD
2021-03-090.1424 USD
2020-12-030.1424 USD
2020-09-010.1424 USD
2020-06-040.1424 USD
2020-02-270.1424 USD
2019-11-270.1424 USD
2019-08-280.1424 USD
2019-05-300.1424 USD
2019-02-280.1424 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.